Indicators

Waste Management (NY: WM )

211.49 +0.99 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	150.15	151.51	149.39	151.51	1,661,464	+1.60(+1.06%)
Jan 30, 2023	149.52	151.78	149.52	149.91	1,779,267	+0.48(+0.32%)
Jan 27, 2023	148.85	149.85	148.11	149.44	1,398,375	+0.11(+0.07%)
Jan 26, 2023	150.24	150.37	149.07	149.33	973,991	-0.60(-0.40%)
Jan 25, 2023	148.47	150.06	148.00	149.93	1,855,380	+0.82(+0.55%)
Jan 24, 2023	149.65	149.86	131.41	149.10	1,279,485	-0.39(-0.26%)
Jan 23, 2023	149.62	149.98	147.98	149.49	1,318,414	+0.60(+0.40%)
Jan 20, 2023	147.59	149.19	146.02	148.90	1,490,504	+1.54(+1.04%)
Jan 19, 2023	147.86	148.61	147.12	147.36	1,673,638	-0.40(-0.27%)
Jan 18, 2023	151.15	151.92	147.43	147.76	1,610,001	-3.40(-2.25%)
Jan 17, 2023	151.54	152.25	150.94	151.16	2,079,933	+0.18(+0.12%)
Jan 13, 2023	149.02	151.10	148.64	150.98	2,714,351	+1.48(+0.99%)
Jan 12, 2023	153.71	153.95	148.97	149.50	2,219,639	-4.22(-2.75%)
Jan 11, 2023	153.48	154.46	152.05	153.72	1,687,540	+2.04(+1.34%)
Jan 10, 2023	151.88	152.56	148.58	151.69	2,467,067	-3.26(-2.10%)
Jan 09, 2023	157.77	158.36	154.69	154.95	1,781,278	-1.22(-0.78%)
Jan 06, 2023	152.34	156.54	152.07	156.17	1,782,717	+5.49(+3.65%)
Jan 05, 2023	152.82	153.22	150.37	150.68	1,506,296	-2.97(-1.93%)
Jan 04, 2023	153.90	154.32	152.61	153.65	1,300,829	-0.12(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.